Pfizer (NY: PFE )

39.23 USD +0.30 (+0.77%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 38.60 38.96 38.33 38.93 30,890,816 +0.36(+0.93%)
Apr 16, 2021 37.87 38.70 37.81 38.57 52,829,400 +0.97(+2.58%)
Apr 15, 2021 37.26 37.74 37.26 37.60 24,931,612 +0.43(+1.16%)
Apr 14, 2021 37.17 37.38 36.96 37.17 23,831,285 +0.01(+0.03%)
Apr 13, 2021 37.41 37.65 36.89 37.16 33,954,617 +0.19(+0.51%)
Apr 12, 2021 36.48 37.03 36.33 36.97 29,937,887 +0.37(+1.01%)
Apr 09, 2021 35.90 36.81 35.90 36.60 31,686,700 +0.64(+1.78%)
Apr 08, 2021 35.96 36.15 35.87 35.96 18,126,960 +0.05(+0.14%)
Apr 07, 2021 36.03 36.24 35.76 35.91 21,917,319 -0.14(-0.39%)
Apr 06, 2021 36.26 36.40 36.00 36.05 20,710,837 -0.23(-0.63%)
Apr 05, 2021 36.44 36.57 36.10 36.28 22,092,557 -0.02(-0.06%)
Apr 01, 2021 36.30 36.45 36.02 36.30 21,319,800 +0.07(+0.19%)
Mar 31, 2021 36.15 36.43 36.04 36.23 26,578,775 +0.12(+0.33%)
Mar 30, 2021 36.59 36.63 36.02 36.11 26,295,947 -0.51(-1.39%)
Mar 29, 2021 36.03 36.74 35.90 36.62 27,000,457 +0.37(+1.02%)
Mar 26, 2021 35.68 36.29 35.64 36.25 27,944,400 +0.58(+1.63%)
Mar 25, 2021 35.65 35.79 35.25 35.67 24,871,678 +0.06(+0.17%)
Mar 24, 2021 35.48 35.93 35.37 35.61 22,871,431 +0.25(+0.71%)
Mar 23, 2021 35.82 35.93 35.32 35.36 27,964,936 -0.64(-1.78%)
Mar 22, 2021 35.48 36.01 35.36 36.00 25,410,054 +0.47(+1.32%)
Mar 19, 2021 35.75 35.82 35.47 35.53 48,348,800 -0.24(-0.67%)
Mar 18, 2021 35.55 35.97 35.52 35.77 24,724,937 -0.02(-0.06%)
Mar 17, 2021 35.83 35.96 35.12 35.79 42,537,134 -0.04(-0.11%)
Mar 16, 2021 35.47 35.86 35.31 35.83 25,015,473 +0.42(+1.19%)
Mar 15, 2021 35.01 35.43 34.96 35.41 21,913,889 +0.47(+1.35%)
Mar 12, 2021 34.56 34.98 34.51 34.94 16,342,400 +0.23(+0.66%)
Mar 11, 2021 35.07 35.12 34.66 34.71 24,512,377 -0.22(-0.63%)
Mar 10, 2021 34.64 35.14 34.52 34.93 33,492,437 +0.48(+1.39%)
Mar 09, 2021 34.54 34.85 34.44 34.45 25,145,240 +0.10(+0.29%)
Mar 08, 2021 34.48 34.87 34.33 34.35 24,330,369 -0.04(-0.12%)
Mar 05, 2021 34.29 34.55 33.96 34.39 30,589,900 +0.19(+0.56%)
Mar 04, 2021 34.27 35.08 33.84 34.20 45,402,925 -0.19(-0.55%)
Mar 03, 2021 33.51 34.45 33.44 34.39 45,945,400 +0.88(+2.63%)
Mar 02, 2021 33.68 33.89 33.50 33.51 27,621,508 -0.18(-0.53%)
Mar 01, 2021 33.59 33.93 33.51 33.69 30,172,525 +0.20(+0.60%)
Feb 26, 2021 33.84 33.90 33.36 33.49 41,462,700 -0.33(-0.98%)
Feb 25, 2021 33.82 34.11 33.54 33.82 37,439,087 +0.07(+0.21%)
Feb 24, 2021 33.87 34.05 33.67 33.75 30,561,556 -0.16(-0.47%)
Feb 23, 2021 34.00 34.19 33.68 33.91 37,597,122 -0.35(-1.02%)
Feb 22, 2021 34.33 34.37 34.04 34.26 34,247,708 -0.18(-0.52%)
Feb 19, 2021 34.66 34.68 34.40 34.44 28,145,200 -0.12(-0.35%)
Feb 18, 2021 34.78 34.88 34.52 34.56 23,951,250 -0.33(-0.95%)
Feb 17, 2021 34.57 35.00 34.46 34.89 26,425,263 +0.20(+0.58%)
Feb 16, 2021 34.85 34.86 34.56 34.69 28,672,057 -0.03(-0.09%)
Feb 12, 2021 34.44 34.95 34.36 34.72 25,578,600 +0.29(+0.84%)
Feb 11, 2021 34.80 34.81 34.28 34.43 30,845,347 -0.31(-0.89%)
Feb 10, 2021 35.00 35.08 34.70 34.74 28,971,025 -0.23(-0.66%)
Feb 09, 2021 34.80 35.06 34.76 34.97 30,139,931 +0.15(+0.43%)
Feb 08, 2021 34.96 35.01 34.74 34.82 31,551,946 -0.10(-0.29%)
Feb 05, 2021 34.92 35.08 34.78 34.92 31,749,500 +0.03(+0.09%)
Feb 04, 2021 34.81 35.08 34.70 34.89 34,242,012 +0.05(+0.14%)
Feb 03, 2021 34.99 35.29 34.78 34.84 38,424,016 -0.15(-0.43%)
Feb 02, 2021 35.76 35.78 34.27 34.99 83,941,225 -0.81(-2.26%)
Feb 01, 2021 35.93 36.19 35.72 35.80 40,126,028 -0.10(-0.28%)
Jan 29, 2021 36.88 36.88 35.62 35.90 60,251,800 +0.04(+0.11%)
Jan 28, 2021 35.95 36.33 35.84 35.86 39,428,718 -0.38(-1.05%)
Jan 27, 2021 36.99 37.04 36.17 36.24 50,497,197 -1.07(-2.87%)
Jan 26, 2021 37.27 37.60 37.16 37.31 27,645,177 +0.03(+0.08%)
Jan 25, 2021 36.55 37.29 36.32 37.28 31,694,369 +0.73(+2.00%)
Jan 22, 2021 36.32 36.83 36.25 36.55 26,271,100 +0.07(+0.19%)
Jan 21, 2021 36.39 36.59 36.15 36.48 33,825,737 -0.02(-0.05%)
Jan 20, 2021 36.79 36.81 36.46 36.50 35,298,255 -0.23(-0.63%)
Jan 19, 2021 36.76 37.00 36.62 36.73 33,385,850 +0.03(+0.08%)
Jan 15, 2021 36.68 36.78 36.40 36.70 34,287,800 -0.05(-0.14%)
Jan 14, 2021 36.78 36.96 36.61 36.75 30,197,524 -0.11(-0.30%)
Jan 13, 2021 37.00 37.17 36.64 36.86 30,978,532 -0.32(-0.86%)
Jan 12, 2021 37.70 37.79 36.82 37.18 47,775,593 -0.59(-1.56%)
Jan 11, 2021 37.22 37.83 37.15 37.77 47,287,081 +0.64(+1.72%)
Jan 08, 2021 37.16 37.53 36.90 37.13 33,462,300 +0.07(+0.19%)
Jan 07, 2021 37.04 37.15 36.67 37.06 27,738,040 +0.19(+0.52%)
Jan 06, 2021 36.83 37.48 36.77 36.87 34,859,216 -0.32(-0.86%)
Jan 05, 2021 36.72 37.37 36.60 37.19 29,867,417 +0.38(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.